| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2017 | CNY | 12.1105 | 12.7244 | 11.7302 | 12.5396 | 12.5396 | +0.015 (+0.12%) | 1,617,725 |
| 7 Dec 2017 | CNY | 12.7095 | 12.7839 | 12.3633 | 12.5247 | 12.5247 | -0.185 (-1.45%) | 924,081 |
| 6 Dec 2017 | CNY | 12.8837 | 12.888 | 12.3633 | 12.7095 | 12.7095 | -0.196 (-1.51%) | 1,489,470 |
| 5 Dec 2017 | CNY | 13.5635 | 13.5635 | 12.684 | 12.905 | 12.905 | -0.136 (-1.04%) | 1,199,041 |
| 4 Dec 2017 | CNY | 13.1875 | 13.2979 | 12.9687 | 13.0409 | 13.0409 | -0.204 (-1.54%) | 926,378 |
| 1 Dec 2017 | CNY | 13.1492 | 13.3553 | 12.9836 | 13.2448 | 13.2448 | +0.059 (+0.45%) | 746,368 |
| 30 Nov 2017 | CNY | 13.213 | 13.5104 | 13.1705 | 13.1854 | 13.1854 | -0.091 (-0.69%) | 986,248 |
| 29 Nov 2017 | CNY | 13.1492 | 13.3086 | 12.9581 | 13.2767 | 13.2767 | +0.128 (+0.97%) | 1,140,470 |
| 28 Nov 2017 | CNY | 13.2725 | 13.2767 | 12.9113 | 13.1492 | 13.1492 | -0.038 (-0.29%) | 1,219,523 |
| 27 Nov 2017 | CNY | 13.5061 | 13.5146 | 12.9581 | 13.1875 | 13.1875 | -0.329 (-2.44%) | 2,065,178 |
| 24 Nov 2017 | CNY | 13.6357 | 13.7802 | 13.1599 | 13.5167 | 13.5167 | -0.134 (-0.98%) | 1,395,574 |
| 23 Nov 2017 | CNY | 14.1073 | 14.1073 | 13.5953 | 13.6506 | 13.6506 | -0.446 (-3.16%) | 1,557,404 |
| 22 Nov 2017 | CNY | 13.4212 | 14.1944 | 13.3468 | 14.0967 | 14.0967 | +0.544 (+4.01%) | 3,175,139 |
| 21 Nov 2017 | CNY | 13.5189 | 13.6272 | 13.1068 | 13.5529 | 13.5529 | -0.049 (-0.36%) | 2,281,501 |
| 20 Nov 2017 | CNY | 13.6994 | 13.8014 | 13.3043 | 13.6017 | 13.6017 | -0.2 (-1.45%) | 3,166,068 |
| 17 Nov 2017 | CNY | 13.7271 | 14.1901 | 13.5125 | 13.8014 | 13.8014 | -0.021 (-0.15%) | 2,890,627 |
| 16 Nov 2017 | CNY | 13.9713 | 13.9968 | 13.5975 | 13.8226 | 13.8226 | -0.04 (-0.29%) | 1,866,460 |
| 15 Nov 2017 | CNY | 14.2369 | 14.3941 | 13.6654 | 13.863 | 13.863 | -0.433 (-3.03%) | 2,808,416 |
| 14 Nov 2017 | CNY | 14.1901 | 14.4408 | 14.1477 | 14.2964 | 14.2964 | +0.03 (+0.21%) | 3,262,068 |
| 13 Nov 2017 | CNY | 14.3771 | 14.6107 | 14.2326 | 14.2666 | 14.2666 | +0.017 (+0.12%) | 5,221,920 |
| 10 Nov 2017 | CNY | 14.0202 | 14.3133 | 13.9798 | 14.2496 | 14.2496 | +0.047 (+0.33%) | 3,349,382 |
| 9 Nov 2017 | CNY | 13.9076 | 14.2029 | 13.5953 | 14.2029 | 14.2029 | +0.393 (+2.85%) | 4,149,186 |
| 8 Nov 2017 | CNY | 13.9395 | 14.222 | 13.7589 | 13.8099 | 13.8099 | -0.142 (-1.02%) | 4,012,645 |
| 7 Nov 2017 | CNY | 14.632 | 14.632 | 13.744 | 13.9522 | 13.9522 | -0.68 (-4.65%) | 7,935,174 |
| 6 Nov 2017 | CNY | 14.7318 | 14.9506 | 14.3877 | 14.632 | 14.632 | +0.047 (+0.32%) | 2,477,140 |
| 3 Nov 2017 | CNY | 14.7637 | 14.9081 | 14.5619 | 14.5853 | 14.5853 | -0.276 (-1.86%) | 2,511,255 |
| 2 Nov 2017 | CNY | 15.1227 | 15.1673 | 14.6957 | 14.8614 | 14.8614 | -0.217 (-1.44%) | 2,256,085 |
| 1 Nov 2017 | CNY | 14.8274 | 15.3797 | 14.7233 | 15.0781 | 15.0781 | +0.232 (+1.56%) | 2,534,228 |
| 31 Oct 2017 | CNY | 14.9039 | 15.0335 | 14.5555 | 14.8465 | 14.8465 | -0.104 (-0.70%) | 1,873,032 |
| 30 Oct 2017 | CNY | 14.6872 | 15.4201 | 14.6872 | 14.9506 | 14.9506 | +0.323 (+2.21%) | 3,201,741 |
